Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
EMC Corp
(NY:
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Nov 30, 2004
13.32
13.46
13.27
13.42
10,230,700
+0.06(+0.45%)
Nov 29, 2004
13.38
13.50
13.26
13.36
8,314,400
+0.07(+0.53%)
Nov 26, 2004
13.32
13.42
13.26
13.29
2,908,400
-0.08(-0.60%)
Nov 24, 2004
13.37
13.50
13.19
13.37
8,420,600
-0.03(-0.22%)
Nov 23, 2004
13.42
13.54
13.32
13.40
11,018,700
-0.04(-0.30%)
Nov 22, 2004
13.48
13.50
13.23
13.44
12,411,300
-0.04(-0.30%)
Nov 19, 2004
13.84
13.84
13.46
13.48
16,117,700
-0.36(-2.60%)
Nov 18, 2004
13.59
13.95
13.45
13.84
16,970,900
+0.34(+2.52%)
Nov 17, 2004
13.20
13.73
13.17
13.50
25,338,700
+0.62(+4.81%)
Nov 16, 2004
13.05
13.05
12.88
12.88
9,184,300
-0.17(-1.30%)
Nov 15, 2004
13.22
13.23
12.91
13.05
12,124,600
-0.19(-1.44%)
Nov 12, 2004
13.09
13.25
13.01
13.24
10,383,200
+0.26(+2.00%)
Nov 11, 2004
12.65
13.08
12.65
12.98
10,801,400
+0.41(+3.26%)
Nov 10, 2004
12.90
12.90
12.54
12.57
11,106,600
-0.23(-1.80%)
Nov 09, 2004
12.93
13.09
12.76
12.80
11,418,400
-0.16(-1.23%)
Nov 08, 2004
13.00
13.09
12.96
12.96
5,406,400
-0.10(-0.77%)
Nov 05, 2004
13.05
13.17
12.90
13.06
14,138,500
+0.20(+1.56%)
Nov 04, 2004
12.92
12.92
12.73
12.86
13,892,200
-0.06(-0.46%)
Nov 03, 2004
12.95
13.00
12.79
12.92
11,247,500
+0.17(+1.33%)
Nov 02, 2004
12.74
12.86
12.66
12.75
10,878,900
-0.01(-0.08%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.